Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidrick & Struggl (NQ: HSII )

35.85 +0.14 (+0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.30 11.44 11.24 11.24 24,184 -0.06(-0.50%)
Nov 27, 2002 10.70 11.34 10.70 11.29 124,577 +0.46(+4.27%)
Nov 26, 2002 11.02 11.02 10.67 10.83 131,889 -0.18(-1.68%)
Nov 25, 2002 10.68 11.02 10.67 11.02 152,839 +0.16(+1.44%)
Nov 22, 2002 10.44 10.89 10.13 10.86 95,612 +0.46(+4.45%)
Nov 21, 2002 10.06 10.43 9.729 10.40 111,782 +0.30(+2.96%)
Nov 20, 2002 9.672 10.11 9.608 10.10 95,050 +0.42(+4.33%)
Nov 19, 2002 10.05 10.28 9.672 9.680 155,511 -0.26(-2.65%)
Nov 18, 2002 10.30 10.31 9.815 9.943 116,703 -0.20(-1.96%)
Nov 15, 2002 9.992 10.28 9.992 10.14 66,788 -0.08(-0.77%)
Nov 14, 2002 10.08 10.23 9.886 10.22 107,845 +0.18(+1.77%)
Nov 13, 2002 9.530 10.07 9.431 10.04 423,366 +0.40(+4.13%)
Nov 12, 2002 9.295 9.651 9.295 9.644 175,758 +0.35(+3.75%)
Nov 11, 2002 9.324 9.423 8.847 9.295 295,695 -0.03(-0.31%)
Nov 08, 2002 9.278 9.779 9.153 9.324 130,342 -0.03(-0.30%)
Nov 07, 2002 9.644 9.936 9.139 9.352 228,485 +0.14(+1.54%)
Nov 06, 2002 8.947 9.815 8.840 9.210 195,583 +0.53(+6.15%)
Nov 05, 2002 8.840 8.883 8.606 8.677 183,913 -0.16(-1.84%)
Nov 04, 2002 8.769 9.025 8.705 8.840 241,140 +0.13(+1.54%)
Nov 01, 2002 8.819 8.918 8.428 8.705 582,393 -0.14(-1.61%)
Oct 31, 2002 10.31 10.31 8.684 8.847 1,191,343 -2.08(-19.06%)
Oct 30, 2002 10.95 10.95 10.65 10.93 116,703 -0.02(-0.19%)
Oct 29, 2002 11.13 11.37 10.89 10.95 101,557 -0.14(-1.29%)
Oct 28, 2002 11.46 11.63 11.10 11.10 109,673 -0.35(-3.10%)
Oct 25, 2002 10.53 11.63 10.53 11.45 193,680 +0.93(+8.86%)
Oct 24, 2002 9.957 10.67 9.957 10.52 193,474 +0.55(+5.57%)
Oct 23, 2002 9.950 10.30 9.864 9.964 114,829 +0.01(+0.07%)
Oct 22, 2002 10.06 10.11 9.779 9.957 109,392 -0.14(-1.41%)
Oct 21, 2002 10.14 10.18 9.978 10.10 113,750 +0.02(+0.21%)
Oct 18, 2002 9.957 10.16 9.900 10.08 143,026 +0.13(+1.29%)
Oct 17, 2002 10.33 10.49 9.822 9.950 94,065 -0.43(-4.11%)
Oct 16, 2002 10.59 10.61 10.22 10.38 153,401 -0.20(-1.89%)
Oct 15, 2002 10.06 10.64 10.06 10.58 251,264 +0.68(+6.90%)
Oct 14, 2002 9.765 10.11 9.765 9.893 308,631 +0.13(+1.30%)
Oct 11, 2002 9.267 10.06 9.153 9.766 163,947 +0.52(+5.63%)
Oct 10, 2002 9.100 9.537 9.083 9.246 89,707 +0.13(+1.39%)
Oct 09, 2002 9.480 9.551 9.118 9.119 209,724 -0.54(-5.59%)
Oct 08, 2002 10.34 10.41 9.359 9.659 244,135 -0.63(-6.08%)
Oct 07, 2002 10.25 10.51 10.22 10.28 121,201 +0.00(+0.00%)
Oct 04, 2002 10.70 10.70 9.985 10.28 8,591,070 -0.43(-3.98%)
Oct 03, 2002 10.70 10.77 10.61 10.71 62,148 -0.04(-0.40%)
Oct 02, 2002 10.33 10.84 10.16 10.75 106,861 +0.42(+4.06%)
Oct 01, 2002 10.79 10.82 10.33 10.33 222,158 -0.47(-4.35%)
Sep 30, 2002 11.09 11.30 10.34 10.80 223,845 -0.15(-1.36%)
Sep 27, 2002 11.37 11.53 10.93 10.95 100,533 -0.41(-3.63%)
Sep 26, 2002 11.30 11.37 11.14 11.37 74,521 +0.02(+0.14%)
Sep 25, 2002 11.06 11.37 10.87 11.35 96,315 +0.34(+3.09%)
Sep 24, 2002 11.26 11.38 10.99 11.01 108,046 -0.30(-2.64%)
Sep 23, 2002 10.80 11.38 10.80 11.31 171,932 +0.28(+2.58%)
Sep 20, 2002 11.61 11.70 10.90 11.02 159,307 -0.31(-2.75%)
Sep 19, 2002 11.55 11.62 11.12 11.34 83,379 -0.21(-1.86%)
Sep 18, 2002 11.41 11.91 11.36 11.55 158,463 +0.13(+1.11%)
Sep 17, 2002 12.09 12.09 11.42 11.42 195,724 -0.64(-5.27%)
Sep 16, 2002 12.17 12.27 11.84 12.06 157,338 -0.12(-0.96%)
Sep 13, 2002 12.45 12.55 11.91 12.18 162,478 -0.18(-1.50%)
Sep 12, 2002 12.70 12.85 12.18 12.36 184,937 -0.51(-3.93%)
Sep 11, 2002 12.80 13.21 12.80 12.87 27,418 +0.06(+0.50%)
Sep 10, 2002 12.82 13.03 12.45 12.80 80,286 -0.01(-0.11%)
Sep 09, 2002 13.15 13.15 12.72 12.82 6,116,392 -0.31(-2.38%)
Sep 06, 2002 12.47 13.33 12.37 13.13 165,039 +0.60(+4.83%)
Sep 05, 2002 12.74 12.80 12.52 12.52 73,115 -0.33(-2.60%)
Sep 04, 2002 12.55 12.98 12.53 12.86 296,708 +0.34(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.